Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 157.81 | 158.20 | 156.90 | 158.03 | 573,579 | -0.47(-0.30%) |
Apr 29, 2019 | 158.39 | 158.77 | 158.14 | 158.50 | 465,017 | +0.11(+0.07%) |
Apr 26, 2019 | 157.90 | 158.39 | 156.90 | 158.39 | 577,385 | +0.71(+0.45%) |
Apr 25, 2019 | 158.04 | 158.13 | 157.00 | 157.69 | 1,028,617 | +0.35(+0.22%) |
Apr 24, 2019 | 157.65 | 157.97 | 157.33 | 157.34 | 609,137 | -0.30(-0.19%) |
Apr 23, 2019 | 156.21 | 157.75 | 156.02 | 157.64 | 715,210 | +1.68(+1.08%) |
Apr 22, 2019 | 154.98 | 155.98 | 154.95 | 155.96 | 587,197 | +0.42(+0.27%) |
Apr 18, 2019 | 155.50 | 155.64 | 154.55 | 155.55 | 747,874 | +0.45(+0.29%) |
Apr 17, 2019 | 156.21 | 156.21 | 154.78 | 155.09 | 793,390 | -0.45(-0.29%) |
Apr 16, 2019 | 156.25 | 156.25 | 155.12 | 155.55 | 1,344,816 | -0.16(-0.10%) |
Apr 15, 2019 | 155.87 | 155.90 | 154.91 | 155.70 | 659,085 | -0.05(-0.03%) |
Apr 12, 2019 | 155.45 | 155.75 | 155.08 | 155.75 | 449,388 | +1.16(+0.75%) |
Apr 11, 2019 | 154.91 | 154.91 | 154.29 | 154.59 | 572,176 | -0.09(-0.06%) |
Apr 10, 2019 | 154.19 | 154.68 | 153.99 | 154.68 | 514,141 | +0.72(+0.47%) |
Apr 09, 2019 | 154.01 | 154.44 | 153.67 | 153.95 | 474,071 | -0.65(-0.42%) |
Apr 08, 2019 | 154.15 | 154.64 | 153.54 | 154.60 | 493,051 | +0.16(+0.10%) |
Apr 05, 2019 | 154.12 | 154.51 | 154.02 | 154.45 | 913,597 | +0.76(+0.50%) |
Apr 04, 2019 | 153.81 | 154.08 | 152.79 | 153.68 | 943,106 | +0.03(+0.02%) |
Apr 03, 2019 | 153.88 | 154.43 | 153.24 | 153.66 | 1,119,003 | +0.54(+0.35%) |
Apr 02, 2019 | 152.79 | 153.26 | 152.40 | 153.12 | 866,731 | +0.49(+0.32%) |
Apr 01, 2019 | 152.23 | 152.76 | 151.75 | 152.62 | 956,756 | +1.70(+1.13%) |
Mar 29, 2019 | 150.76 | 151.02 | 150.11 | 150.93 | 522,766 | +1.14(+0.76%) |
Mar 28, 2019 | 149.37 | 150.05 | 148.80 | 149.79 | 518,276 | +0.75(+0.50%) |
Mar 27, 2019 | 149.93 | 150.23 | 147.87 | 149.04 | 684,666 | -0.79(-0.53%) |
Mar 26, 2019 | 150.03 | 150.72 | 149.04 | 149.83 | 709,190 | +0.88(+0.59%) |
Mar 25, 2019 | 148.66 | 149.44 | 148.06 | 148.95 | 974,421 | -0.04(-0.03%) |
Mar 22, 2019 | 151.46 | 151.83 | 148.94 | 148.99 | 1,038,063 | -3.29(-2.16%) |
Mar 21, 2019 | 149.61 | 152.43 | 149.61 | 152.28 | 673,959 | +2.19(+1.46%) |
Mar 20, 2019 | 149.64 | 150.91 | 148.86 | 150.09 | 809,067 | +0.34(+0.23%) |
Mar 19, 2019 | 150.02 | 150.53 | 149.19 | 149.75 | 1,190,180 | +0.30(+0.20%) |
Mar 18, 2019 | 149.24 | 149.76 | 148.80 | 149.46 | 1,039,353 | +0.26(+0.17%) |
Mar 15, 2019 | 148.65 | 149.56 | 148.53 | 149.19 | 628,575 | +0.93(+0.63%) |
Mar 14, 2019 | 148.32 | 148.46 | 147.91 | 148.26 | 560,618 | -0.02(-0.01%) |
Mar 13, 2019 | 147.97 | 148.94 | 147.74 | 148.28 | 513,850 | +0.96(+0.65%) |
Mar 12, 2019 | 147.01 | 147.69 | 146.89 | 147.32 | 549,533 | +0.51(+0.35%) |
Mar 11, 2019 | 144.68 | 146.82 | 144.68 | 146.81 | 534,175 | +2.46(+1.71%) |
Mar 08, 2019 | 143.28 | 144.40 | 143.08 | 144.35 | 674,200 | -0.31(-0.21%) |
Mar 07, 2019 | 145.85 | 145.92 | 144.19 | 144.65 | 877,265 | -1.41(-0.97%) |
Mar 06, 2019 | 147.06 | 147.11 | 145.94 | 146.07 | 621,745 | -0.88(-0.60%) |
Mar 05, 2019 | 147.17 | 147.39 | 146.57 | 146.94 | 593,727 | -0.16(-0.11%) |
Mar 04, 2019 | 148.29 | 148.46 | 145.61 | 147.11 | 864,379 | -0.53(-0.36%) |
Mar 01, 2019 | 147.43 | 147.78 | 146.53 | 147.64 | 614,752 | +1.29(+0.88%) |
Feb 28, 2019 | 146.37 | 146.92 | 146.08 | 146.35 | 961,037 | -0.26(-0.18%) |
Feb 27, 2019 | 146.05 | 146.77 | 145.35 | 146.61 | 547,589 | +0.19(+0.13%) |
Feb 26, 2019 | 146.10 | 146.86 | 145.97 | 146.41 | 677,823 | -0.06(-0.04%) |
Feb 25, 2019 | 147.13 | 147.38 | 146.36 | 146.47 | 670,172 | +0.24(+0.16%) |
Feb 22, 2019 | 145.48 | 146.25 | 145.37 | 146.23 | 1,608,333 | +1.20(+0.83%) |
Feb 21, 2019 | 145.29 | 145.48 | 144.47 | 145.03 | 665,356 | -0.64(-0.44%) |
Feb 20, 2019 | 145.68 | 145.99 | 145.00 | 145.67 | 585,417 | +0.09(+0.06%) |
Feb 19, 2019 | 145.04 | 145.99 | 145.04 | 145.59 | 852,988 | +0.14(+0.10%) |
Feb 15, 2019 | 145.43 | 145.48 | 144.76 | 145.44 | 860,341 | +1.07(+0.74%) |
Feb 14, 2019 | 143.75 | 144.92 | 143.40 | 144.38 | 747,415 | +0.03(+0.02%) |
Feb 13, 2019 | 144.42 | 144.90 | 144.15 | 144.35 | 759,717 | +0.45(+0.31%) |
Feb 12, 2019 | 143.12 | 144.05 | 142.91 | 143.89 | 771,454 | +1.85(+1.30%) |
Feb 11, 2019 | 142.40 | 142.70 | 141.74 | 142.05 | 839,193 | +0.11(+0.07%) |
Feb 08, 2019 | 140.61 | 141.96 | 140.44 | 141.94 | 697,065 | +0.38(+0.26%) |
Feb 07, 2019 | 141.85 | 142.31 | 140.56 | 141.56 | 1,127,236 | -1.41(-0.99%) |
Feb 06, 2019 | 143.40 | 143.57 | 142.44 | 142.98 | 965,041 | -0.50(-0.35%) |
Feb 05, 2019 | 142.79 | 143.57 | 142.56 | 143.48 | 1,158,515 | +1.08(+0.76%) |
Feb 04, 2019 | 141.06 | 142.41 | 140.94 | 142.40 | 1,041,527 | +1.38(+0.98%) |
Feb 01, 2019 | 140.95 | 141.70 | 140.59 | 141.02 | 836,853 | -0.12(-0.09%) |
Jan 31, 2019 | 139.89 | 141.72 | 139.78 | 141.14 | 1,347,304 | +1.74(+1.25%) |
Jan 30, 2019 | 137.72 | 139.80 | 137.34 | 139.40 | 926,825 | +3.05(+2.24%) |
Jan 29, 2019 | 137.18 | 137.19 | 135.84 | 136.35 | 1,103,497 | -0.65(-0.48%) |
Jan 28, 2019 | 136.78 | 137.03 | 135.93 | 137.00 | 1,694,890 | -1.31(-0.95%) |
Jan 25, 2019 | 137.88 | 138.57 | 137.62 | 138.31 | 872,397 | +1.63(+1.19%) |
Jan 24, 2019 | 136.31 | 136.93 | 135.83 | 136.69 | 877,734 | +0.44(+0.33%) |
Jan 23, 2019 | 136.82 | 137.17 | 134.75 | 136.24 | 1,082,039 | +0.05(+0.04%) |
Jan 22, 2019 | 137.56 | 137.56 | 135.21 | 136.20 | 1,840,255 | -2.20(-1.59%) |
Jan 18, 2019 | 137.86 | 138.78 | 137.13 | 138.40 | 2,381,580 | +1.70(+1.25%) |
Jan 17, 2019 | 135.12 | 137.23 | 134.80 | 136.70 | 1,177,471 | +1.12(+0.83%) |
Jan 16, 2019 | 135.62 | 136.34 | 135.42 | 135.57 | 3,852,037 | +0.12(+0.09%) |
Jan 15, 2019 | 133.84 | 135.59 | 133.84 | 135.46 | 1,836,460 | +1.92(+1.44%) |
Jan 14, 2019 | 133.41 | 134.06 | 133.00 | 133.53 | 1,008,894 | -0.99(-0.74%) |
Jan 11, 2019 | 134.04 | 134.57 | 133.74 | 134.52 | 1,403,589 | -0.34(-0.25%) |
Jan 10, 2019 | 133.28 | 134.96 | 132.81 | 134.86 | 1,338,825 | +0.65(+0.48%) |
Jan 09, 2019 | 133.65 | 134.71 | 133.20 | 134.21 | 825,715 | +1.04(+0.78%) |
Jan 08, 2019 | 133.07 | 133.48 | 131.40 | 133.18 | 981,580 | +1.61(+1.22%) |
Jan 07, 2019 | 130.50 | 132.32 | 130.22 | 131.57 | 1,391,267 | +1.33(+1.02%) |
Jan 04, 2019 | 127.22 | 130.65 | 127.08 | 130.24 | 1,479,562 | +4.98(+3.98%) |
Jan 03, 2019 | 127.70 | 127.94 | 125.08 | 125.26 | 1,252,489 | -3.96(-3.06%) |
Jan 02, 2019 | 126.92 | 129.83 | 126.92 | 129.21 | 1,199,235 | -0.04(-0.03%) |
Dec 31, 2018 | 129.11 | 129.49 | 127.88 | 129.25 | 2,523,654 | +1.23(+0.96%) |
Dec 28, 2018 | 129.07 | 129.93 | 127.06 | 128.02 | 2,537,477 | -0.13(-0.10%) |
Dec 27, 2018 | 125.43 | 128.15 | 123.22 | 128.15 | 2,558,040 | +1.09(+0.86%) |
Dec 26, 2018 | 121.22 | 127.14 | 120.56 | 127.06 | 3,113,743 | +6.94(+5.77%) |
Dec 24, 2018 | 122.14 | 123.45 | 120.13 | 120.13 | 1,932,494 | -3.09(-2.51%) |
Dec 21, 2018 | 126.86 | 128.12 | 122.81 | 123.22 | 3,878,609 | -3.36(-2.66%) |
Dec 20, 2018 | 128.26 | 129.24 | 125.06 | 126.58 | 2,683,069 | -2.36(-1.83%) |
Dec 19, 2018 | 131.36 | 133.51 | 127.96 | 128.94 | 1,858,664 | -2.51(-1.91%) |
Dec 18, 2018 | 132.01 | 132.76 | 130.52 | 131.45 | 1,972,042 | +0.55(+0.42%) |
Dec 17, 2018 | 133.47 | 134.13 | 130.08 | 130.90 | 2,157,141 | -3.04(-2.27%) |
Dec 14, 2018 | 135.32 | 135.81 | 133.62 | 133.94 | 1,233,941 | -2.75(-2.01%) |
Dec 13, 2018 | 137.39 | 137.93 | 135.97 | 136.69 | 946,294 | -0.22(-0.16%) |
Dec 12, 2018 | 137.75 | 138.81 | 136.84 | 136.91 | 1,008,406 | +1.05(+0.77%) |
Dec 11, 2018 | 137.84 | 137.84 | 134.91 | 135.87 | 1,341,796 | +0.12(+0.09%) |
Dec 10, 2018 | 134.80 | 136.30 | 132.88 | 135.74 | 1,650,198 | +0.71(+0.53%) |
Dec 07, 2018 | 138.50 | 139.45 | 134.57 | 135.03 | 1,275,581 | -3.73(-2.69%) |
Dec 06, 2018 | 135.84 | 138.78 | 134.63 | 138.76 | 1,272,193 | +0.31(+0.22%) |
Dec 04, 2018 | 143.00 | 143.25 | 138.22 | 138.46 | 1,180,718 | -5.14(-3.58%) |
Dec 03, 2018 | 144.07 | 144.25 | 142.69 | 143.60 | 1,101,764 | +2.47(+1.75%) |
Nov 30, 2018 | 140.26 | 141.31 | 139.82 | 141.13 | 682,508 | +0.92(+0.66%) |
Nov 29, 2018 | 140.04 | 141.03 | 139.15 | 140.21 | 783,261 | -0.14(-0.10%) |
Nov 28, 2018 | 137.25 | 140.35 | 136.68 | 140.35 | 1,185,713 | +4.04(+2.97%) |
Nov 27, 2018 | 135.34 | 136.37 | 134.81 | 136.31 | 1,094,149 | +0.24(+0.18%) |
Nov 26, 2018 | 135.15 | 136.11 | 134.72 | 136.07 | 917,690 | +2.38(+1.78%) |
Nov 23, 2018 | 133.65 | 134.63 | 133.50 | 133.69 | 340,523 | -1.03(-0.77%) |
Nov 21, 2018 | 134.73 | 134.73 | 134.73 | 0 | +0.87(+0.65%) | |
Nov 20, 2018 | 133.34 | 135.39 | 132.62 | 133.85 | 1,211,953 | -2.22(-1.63%) |
Nov 19, 2018 | 139.59 | 139.59 | 135.68 | 136.08 | 976,588 | -3.95(-2.82%) |
Nov 16, 2018 | 138.97 | 140.57 | 138.68 | 140.03 | 824,019 | -0.14(-0.10%) |
Nov 15, 2018 | 137.89 | 140.53 | 137.89 | 140.17 | 811,600 | +1.73(+1.25%) |
Nov 14, 2018 | 140.57 | 141.00 | 137.63 | 138.44 | 901,750 | -0.85(-0.61%) |
Nov 13, 2018 | 139.84 | 141.24 | 138.88 | 139.29 | 756,125 | -0.27(-0.19%) |
Nov 12, 2018 | 142.61 | 142.77 | 139.37 | 139.56 | 830,985 | -3.72(-2.60%) |
Nov 09, 2018 | 144.10 | 144.36 | 142.21 | 143.28 | 676,977 | -1.72(-1.19%) |
Nov 08, 2018 | 145.06 | 145.43 | 144.37 | 145.00 | 597,958 | -0.50(-0.34%) |
Nov 07, 2018 | 143.39 | 145.58 | 143.14 | 145.50 | 838,201 | +3.64(+2.57%) |
Nov 06, 2018 | 140.80 | 142.07 | 140.80 | 141.86 | 624,988 | +1.01(+0.71%) |
Nov 05, 2018 | 141.03 | 141.18 | 139.61 | 140.85 | 753,844 | -0.10(-0.07%) |
Nov 02, 2018 | 142.70 | 143.24 | 139.84 | 140.95 | 1,240,412 | -1.56(-1.10%) |
Nov 01, 2018 | 140.74 | 142.59 | 140.01 | 142.51 | 784,120 | +2.19(+1.56%) |
Oct 31, 2018 | 140.03 | 141.73 | 139.90 | 140.32 | 1,056,643 | +2.29(+1.66%) |
Oct 30, 2018 | 135.39 | 138.18 | 134.98 | 138.03 | 870,569 | +2.18(+1.61%) |
Oct 29, 2018 | 139.84 | 140.34 | 133.49 | 135.85 | 1,073,326 | -2.03(-1.47%) |
Oct 26, 2018 | 137.90 | 139.99 | 135.96 | 137.88 | 1,536,270 | -3.09(-2.20%) |
Oct 25, 2018 | 138.95 | 141.91 | 138.28 | 140.97 | 1,053,509 | +3.24(+2.35%) |
Oct 24, 2018 | 142.88 | 143.09 | 137.49 | 137.74 | 1,047,076 | -5.09(-3.56%) |
Oct 23, 2018 | 141.02 | 143.45 | 139.71 | 142.82 | 963,692 | -0.73(-0.51%) |
Oct 22, 2018 | 144.09 | 144.42 | 142.81 | 143.55 | 580,811 | -0.02(-0.01%) |
Oct 19, 2018 | 144.60 | 145.80 | 143.16 | 143.57 | 616,657 | -0.49(-0.34%) |
Oct 18, 2018 | 146.25 | 146.25 | 143.24 | 144.06 | 612,288 | -2.82(-1.92%) |
Oct 17, 2018 | 147.32 | 147.32 | 145.46 | 146.88 | 711,978 | -0.16(-0.11%) |
Oct 16, 2018 | 144.56 | 147.36 | 144.42 | 147.04 | 904,911 | +3.60(+2.51%) |
Oct 15, 2018 | 144.33 | 144.77 | 143.18 | 143.44 | 1,091,359 | -1.21(-0.84%) |
Oct 12, 2018 | 144.73 | 145.25 | 142.39 | 144.65 | 1,904,970 | +3.06(+2.16%) |
Oct 11, 2018 | 143.42 | 144.93 | 140.42 | 141.59 | 1,824,951 | -2.45(-1.70%) |
Oct 10, 2018 | 149.48 | 149.71 | 143.83 | 144.04 | 1,147,293 | -5.93(-3.96%) |
Oct 09, 2018 | 149.66 | 150.88 | 149.53 | 149.97 | 610,162 | +0.09(+0.06%) |
Oct 08, 2018 | 150.10 | 150.82 | 148.40 | 149.89 | 821,921 | -0.81(-0.53%) |
Oct 05, 2018 | 151.99 | 152.45 | 149.47 | 150.69 | 696,805 | -1.30(-0.86%) |
Oct 04, 2018 | 153.86 | 153.86 | 151.05 | 151.99 | 946,237 | -2.24(-1.45%) |
Oct 03, 2018 | 154.82 | 155.00 | 154.06 | 154.24 | 578,158 | +0.07(+0.04%) |
Oct 02, 2018 | 154.61 | 154.98 | 153.96 | 154.17 | 582,231 | -0.51(-0.33%) |
Oct 01, 2018 | 155.21 | 155.58 | 154.38 | 154.68 | 1,151,683 | +0.36(+0.24%) |
Sep 28, 2018 | 154.03 | 154.74 | 153.87 | 154.31 | 534,109 | +0.03(+0.02%) |
Sep 27, 2018 | 153.88 | 154.82 | 153.88 | 154.29 | 439,261 | +0.88(+0.57%) |
Sep 26, 2018 | 153.69 | 154.75 | 153.25 | 153.41 | 510,022 | -0.19(-0.12%) |
Sep 25, 2018 | 153.42 | 153.76 | 153.16 | 153.60 | 588,051 | +0.43(+0.28%) |
Sep 24, 2018 | 152.57 | 153.23 | 152.04 | 153.17 | 498,032 | +0.01(+0.01%) |
Sep 21, 2018 | 154.16 | 154.16 | 153.07 | 153.16 | 656,335 | -0.48(-0.31%) |
Sep 20, 2018 | 153.19 | 153.83 | 152.99 | 153.64 | 603,116 | +1.23(+0.81%) |
Sep 19, 2018 | 152.50 | 152.81 | 151.86 | 152.41 | 448,061 | -0.04(-0.02%) |
Sep 18, 2018 | 151.60 | 152.86 | 151.60 | 152.44 | 454,896 | +1.06(+0.70%) |
Sep 17, 2018 | 152.87 | 152.87 | 151.21 | 151.38 | 588,075 | -1.65(-1.08%) |
Sep 14, 2018 | 153.39 | 153.45 | 152.50 | 153.03 | 448,895 | -0.17(-0.11%) |
Sep 13, 2018 | 152.85 | 153.47 | 152.72 | 153.21 | 571,407 | +1.06(+0.70%) |
Sep 12, 2018 | 152.15 | 152.41 | 151.25 | 152.15 | 554,351 | -0.15(-0.10%) |
Sep 11, 2018 | 151.01 | 152.49 | 150.72 | 152.30 | 559,374 | +0.90(+0.59%) |
Sep 10, 2018 | 151.77 | 151.78 | 151.08 | 151.40 | 459,316 | +0.32(+0.22%) |
Sep 07, 2018 | 150.59 | 151.97 | 150.17 | 151.08 | 816,049 | -0.31(-0.20%) |
Sep 06, 2018 | 152.19 | 152.45 | 150.59 | 151.38 | 666,389 | -0.69(-0.45%) |
Sep 05, 2018 | 153.17 | 153.17 | 151.41 | 152.07 | 693,120 | -1.33(-0.87%) |
Sep 04, 2018 | 153.41 | 153.64 | 152.69 | 153.40 | 594,558 | -0.18(-0.12%) |
Aug 31, 2018 | 153.58 | 153.58 | 153.58 | 0 | +0.15(+0.10%) | |
Aug 30, 2018 | 153.60 | 154.21 | 153.06 | 153.43 | 577,390 | -0.55(-0.36%) |
Aug 29, 2018 | 152.80 | 154.06 | 152.80 | 153.98 | 491,485 | +1.34(+0.88%) |
Aug 28, 2018 | 152.82 | 152.91 | 152.28 | 152.64 | 470,380 | +0.20(+0.13%) |
Aug 27, 2018 | 152.06 | 152.54 | 151.61 | 152.44 | 521,628 | +1.17(+0.77%) |
Aug 24, 2018 | 150.42 | 151.32 | 150.40 | 151.28 | 487,829 | +1.28(+0.85%) |
Aug 23, 2018 | 149.98 | 150.75 | 149.80 | 150.00 | 704,902 | -0.16(-0.11%) |
Aug 22, 2018 | 149.57 | 150.39 | 149.57 | 150.16 | 450,155 | +0.34(+0.22%) |
Aug 21, 2018 | 149.68 | 150.45 | 149.25 | 149.82 | 492,778 | +0.48(+0.32%) |
Aug 20, 2018 | 149.42 | 149.59 | 148.83 | 149.35 | 712,154 | +0.31(+0.20%) |
Aug 17, 2018 | 148.54 | 149.29 | 147.99 | 149.04 | 539,532 | +0.17(+0.12%) |
Aug 16, 2018 | 148.92 | 149.58 | 148.62 | 148.87 | 671,631 | +0.83(+0.56%) |
Aug 15, 2018 | 148.55 | 148.78 | 147.18 | 148.04 | 1,132,771 | -1.45(-0.97%) |
Aug 14, 2018 | 149.07 | 149.64 | 148.59 | 149.49 | 746,783 | +0.93(+0.62%) |
Aug 13, 2018 | 149.08 | 149.81 | 148.47 | 148.56 | 667,217 | -0.31(-0.21%) |
Aug 10, 2018 | 149.02 | 149.39 | 148.51 | 148.87 | 590,503 | -0.99(-0.66%) |
Aug 09, 2018 | 149.91 | 150.36 | 149.77 | 149.86 | 425,651 | -0.02(-0.01%) |
Aug 08, 2018 | 149.86 | 150.18 | 149.45 | 149.88 | 507,664 | -0.07(-0.04%) |
Aug 07, 2018 | 149.89 | 150.22 | 149.68 | 149.95 | 598,059 | +0.52(+0.35%) |
Aug 06, 2018 | 148.72 | 149.46 | 148.49 | 149.43 | 730,088 | +0.71(+0.48%) |
Aug 03, 2018 | 148.57 | 148.73 | 148.09 | 148.73 | 549,370 | +0.31(+0.21%) |
Aug 02, 2018 | 146.26 | 148.57 | 146.19 | 148.42 | 606,130 | +1.30(+0.88%) |
Aug 01, 2018 | 147.18 | 147.69 | 146.52 | 147.12 | 641,350 | +0.39(+0.27%) |
Jul 31, 2018 | 146.38 | 147.35 | 145.88 | 146.73 | 896,362 | +0.85(+0.58%) |
Jul 30, 2018 | 147.66 | 147.77 | 145.31 | 145.88 | 1,071,096 | -1.74(-1.18%) |
Jul 27, 2018 | 149.96 | 149.96 | 146.94 | 147.62 | 1,710,700 | -1.58(-1.06%) |
Jul 26, 2018 | 149.30 | 149.63 | 148.87 | 149.19 | 583,701 | -1.54(-1.02%) |
Jul 25, 2018 | 148.83 | 150.78 | 148.74 | 150.73 | 528,513 | +1.84(+1.24%) |
Jul 24, 2018 | 149.53 | 149.86 | 148.34 | 148.89 | 575,620 | +0.50(+0.33%) |
Jul 23, 2018 | 148.17 | 148.44 | 147.48 | 148.39 | 576,272 | +0.02(+0.01%) |
Jul 20, 2018 | 148.49 | 148.90 | 148.27 | 148.37 | 562,724 | -0.21(-0.14%) |
Jul 19, 2018 | 148.50 | 148.97 | 148.29 | 148.58 | 513,216 | -0.38(-0.26%) |
Jul 18, 2018 | 148.88 | 149.07 | 148.36 | 148.97 | 557,906 | +0.05(+0.03%) |
Jul 17, 2018 | 147.30 | 149.10 | 147.19 | 148.92 | 630,968 | +0.86(+0.58%) |
Jul 16, 2018 | 148.55 | 148.59 | 147.84 | 148.06 | 1,189,985 | -0.45(-0.30%) |
Jul 13, 2018 | 148.41 | 148.68 | 147.95 | 148.51 | 1,432,141 | +0.25(+0.17%) |
Jul 12, 2018 | 147.21 | 148.32 | 147.02 | 148.26 | 526,239 | +1.65(+1.13%) |
Jul 11, 2018 | 146.38 | 147.14 | 146.29 | 146.60 | 946,791 | -0.71(-0.48%) |
Jul 10, 2018 | 147.25 | 147.52 | 146.91 | 147.31 | 512,266 | +0.33(+0.22%) |
Jul 09, 2018 | 146.48 | 147.03 | 146.03 | 146.99 | 557,164 | +1.28(+0.88%) |
Jul 06, 2018 | 144.28 | 145.92 | 144.17 | 145.71 | 496,950 | +1.59(+1.10%) |
Jul 05, 2018 | 143.57 | 144.17 | 142.81 | 144.12 | 600,278 | +1.41(+0.99%) |
Jul 03, 2018 | 142.71 | 142.71 | 142.71 | 0 | -0.97(-0.67%) | |
Jul 02, 2018 | 142.19 | 143.69 | 141.90 | 143.67 | 638,729 | +0.53(+0.37%) |
Jun 29, 2018 | 144.31 | 143.12 | 143.14 | 587,289 | +0.20(+0.14%) | |
Jun 28, 2018 | 141.76 | 143.36 | 141.43 | 142.94 | 725,452 | +1.21(+0.86%) |
Jun 27, 2018 | 143.87 | 144.54 | 141.69 | 141.72 | 938,643 | -1.63(-1.14%) |
Jun 26, 2018 | 143.10 | 143.98 | 142.73 | 143.36 | 699,423 | +0.70(+0.49%) |
Jun 25, 2018 | 144.67 | 144.72 | 141.66 | 142.66 | 1,074,767 | -2.80(-1.92%) |
Jun 22, 2018 | 146.34 | 146.34 | 145.35 | 145.46 | 808,686 | -0.07(-0.05%) |
Jun 21, 2018 | 146.70 | 146.88 | 145.23 | 145.53 | 1,058,925 | -1.18(-0.81%) |
Jun 20, 2018 | 146.60 | 147.14 | 146.49 | 146.71 | 1,358,984 | +0.66(+0.45%) |
Jun 19, 2018 | 146.08 | 144.73 | 146.05 | 623,294 | -0.81(-0.55%) | |
Jun 18, 2018 | 145.94 | 146.94 | 145.70 | 146.86 | 1,025,326 | -0.08(-0.05%) |
Jun 15, 2018 | 147.04 | 146.16 | 146.94 | 544,536 | -0.10(-0.07%) | |
Jun 14, 2018 | 146.63 | 147.18 | 146.52 | 147.04 | 923,946 | +1.09(+0.74%) |
Jun 13, 2018 | 146.59 | 147.02 | 145.89 | 145.96 | 560,376 | -0.51(-0.35%) |
Jun 12, 2018 | 146.04 | 146.64 | 145.94 | 146.47 | 559,720 | +0.66(+0.45%) |
Jun 11, 2018 | 145.65 | 146.16 | 145.53 | 145.81 | 434,729 | +0.32(+0.22%) |
Jun 08, 2018 | 144.69 | 145.57 | 144.57 | 145.49 | 459,669 | +0.38(+0.26%) |
Jun 07, 2018 | 145.86 | 145.89 | 144.46 | 145.11 | 661,189 | -0.63(-0.43%) |
Jun 06, 2018 | 145.74 | 144.34 | 145.74 | 928,995 | +1.13(+0.78%) | |
Jun 05, 2018 | 144.35 | 144.78 | 144.07 | 144.60 | 661,809 | +0.36(+0.25%) |
Jun 04, 2018 | 143.57 | 144.26 | 143.55 | 144.24 | 470,165 | +1.04(+0.73%) |
Jun 01, 2018 | 142.28 | 143.30 | 142.23 | 143.20 | 641,909 | +1.70(+1.20%) |
May 31, 2018 | 141.89 | 142.37 | 141.27 | 141.50 | 588,263 | -0.66(-0.46%) |
May 30, 2018 | 141.28 | 142.37 | 141.12 | 142.16 | 1,513,224 | +1.59(+1.13%) |
May 29, 2018 | 140.81 | 141.40 | 139.91 | 140.57 | 746,671 | -1.07(-0.75%) |
May 25, 2018 | 141.64 | 141.64 | 141.64 | 0 | -0.21(-0.15%) | |
May 24, 2018 | 141.72 | 142.00 | 140.76 | 141.85 | 565,245 | -0.08(-0.05%) |
May 23, 2018 | 140.32 | 141.92 | 140.31 | 141.92 | 723,137 | +0.91(+0.64%) |
May 22, 2018 | 142.16 | 142.30 | 140.83 | 141.02 | 466,092 | -0.68(-0.48%) |
May 21, 2018 | 141.65 | 142.09 | 141.26 | 141.70 | 486,703 | +0.93(+0.66%) |
May 18, 2018 | 140.62 | 141.09 | 140.22 | 140.76 | 424,201 | -0.12(-0.09%) |
May 17, 2018 | 140.92 | 141.54 | 140.34 | 140.89 | 477,800 | -0.08(-0.05%) |
May 16, 2018 | 140.33 | 141.32 | 140.33 | 140.96 | 978,601 | +0.67(+0.48%) |
May 15, 2018 | 140.83 | 140.83 | 139.82 | 140.29 | 1,788,105 | -1.32(-0.93%) |
May 14, 2018 | 142.08 | 142.44 | 141.41 | 141.61 | 890,862 | -0.09(-0.07%) |
May 11, 2018 | 141.59 | 142.02 | 141.23 | 141.71 | 500,305 | +0.16(+0.11%) |
May 10, 2018 | 140.64 | 141.76 | 140.54 | 141.54 | 1,356,039 | +1.29(+0.92%) |
May 09, 2018 | 139.20 | 140.40 | 138.92 | 140.26 | 561,929 | +1.44(+1.04%) |
May 08, 2018 | 138.46 | 138.92 | 137.93 | 138.82 | 646,631 | +0.08(+0.05%) |
May 07, 2018 | 138.51 | 139.24 | 138.28 | 138.74 | 528,813 | +0.79(+0.57%) |
May 04, 2018 | 135.40 | 138.31 | 135.13 | 137.95 | 502,264 | +2.03(+1.49%) |
May 03, 2018 | 135.49 | 136.25 | 134.03 | 135.92 | 701,887 | -0.03(-0.02%) |
May 02, 2018 | 136.55 | 137.24 | 135.76 | 135.95 | 564,884 | -0.51(-0.37%) |